Skip to main content

Oge Energy Corp (NY: OGE )

36.20 +0.39 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 35.85 36.48 35.76 36.20 1,170,186 +0.39(+1.09%)
Mar 27, 2023 35.84 36.16 35.68 35.81 953,040 +0.14(+0.39%)
Mar 24, 2023 34.40 35.67 34.36 35.67 838,168 +1.21(+3.51%)
Mar 23, 2023 35.07 35.21 34.35 34.46 1,390,028 -0.68(-1.94%)
Mar 22, 2023 35.89 36.06 35.13 35.14 1,449,136 -0.89(-2.47%)
Mar 21, 2023 36.65 36.73 35.44 36.03 1,674,513 -0.50(-1.37%)
Mar 20, 2023 35.80 36.60 35.80 36.53 1,505,178 +0.85(+2.38%)
Mar 17, 2023 35.96 36.14 35.48 35.68 2,697,185 -0.44(-1.22%)
Mar 16, 2023 35.57 36.18 35.34 36.12 1,124,098 +0.42(+1.18%)
Mar 15, 2023 35.26 35.92 34.97 35.70 1,143,727 +0.37(+1.05%)
Mar 14, 2023 35.03 35.53 34.87 35.33 1,267,099 +0.70(+2.02%)
Mar 13, 2023 34.35 35.41 34.23 34.63 1,400,918 +0.23(+0.67%)
Mar 10, 2023 35.19 35.28 34.23 34.40 708,702 -0.67(-1.91%)
Mar 09, 2023 35.70 35.93 35.05 35.07 817,522 -0.61(-1.71%)
Mar 08, 2023 35.33 35.75 35.12 35.68 789,199 +0.38(+1.08%)
Mar 07, 2023 35.89 36.08 35.16 35.30 821,449 -0.54(-1.51%)
Mar 06, 2023 35.91 36.08 35.67 35.84 977,135 +0.04(+0.11%)
Mar 03, 2023 35.74 35.87 35.13 35.80 1,222,184 +0.19(+0.53%)
Mar 02, 2023 35.06 35.64 34.88 35.61 1,023,094 +0.47(+1.34%)
Mar 01, 2023 35.45 35.52 34.79 35.14 2,138,962 -0.58(-1.62%)
Feb 28, 2023 36.08 36.54 35.50 35.72 3,040,809 -0.85(-2.32%)
Feb 27, 2023 37.28 37.56 36.43 36.57 951,020 -0.46(-1.24%)
Feb 24, 2023 37.12 37.12 36.46 37.03 1,996,592 -0.24(-0.64%)
Feb 23, 2023 37.73 37.98 37.00 37.27 2,804,701 -0.42(-1.11%)
Feb 22, 2023 38.03 38.10 37.52 37.69 921,702 -0.06(-0.16%)
Feb 21, 2023 38.02 38.23 37.66 37.75 782,133 -0.66(-1.72%)
Feb 17, 2023 38.10 38.57 37.88 38.41 934,170 +0.39(+1.03%)
Feb 16, 2023 37.95 38.15 37.60 38.02 1,464,005 -0.33(-0.86%)
Feb 15, 2023 38.16 38.47 37.93 38.35 1,084,758 -0.01(-0.03%)
Feb 14, 2023 38.75 38.81 38.23 38.36 632,384 -0.46(-1.18%)
Feb 13, 2023 38.46 38.88 38.46 38.82 552,343 +0.34(+0.88%)
Feb 10, 2023 37.91 38.56 37.88 38.48 694,566 +0.60(+1.58%)
Feb 09, 2023 38.42 38.60 37.77 37.88 1,045,416 -0.49(-1.28%)
Feb 08, 2023 38.91 38.96 38.24 38.37 720,380 -0.75(-1.92%)
Feb 07, 2023 38.76 39.22 38.47 39.12 851,572 +0.16(+0.41%)
Feb 06, 2023 38.69 39.04 38.52 38.96 768,754 +0.16(+0.41%)
Feb 03, 2023 39.61 39.61 38.44 38.80 1,039,238 -1.03(-2.59%)
Feb 02, 2023 39.91 40.25 39.52 39.83 1,273,819 +0.00(+0.00%)
Feb 01, 2023 39.17 39.93 39.06 39.83 1,184,319 +0.51(+1.30%)
Jan 31, 2023 39.13 39.51 38.60 39.32 1,892,199 +0.29(+0.74%)
Jan 30, 2023 39.09 39.52 38.90 39.03 978,766 -0.20(-0.51%)
Jan 27, 2023 39.21 39.41 39.08 39.23 970,280 +0.00(+0.00%)
Jan 26, 2023 39.01 39.23 38.74 39.23 848,148 +0.20(+0.51%)
Jan 25, 2023 38.66 39.05 38.34 39.03 952,990 +0.11(+0.28%)
Jan 24, 2023 38.47 39.00 38.04 38.92 964,197 +0.55(+1.43%)
Jan 23, 2023 37.96 38.83 37.84 38.37 924,569 +0.01(+0.03%)
Jan 20, 2023 38.00 38.37 37.52 38.36 872,629 +0.38(+1.00%)
Jan 19, 2023 38.72 38.72 37.97 37.98 1,151,609 -0.77(-1.99%)
Jan 18, 2023 39.66 39.80 38.67 38.75 892,077 -0.79(-2.00%)
Jan 17, 2023 39.91 40.24 39.53 39.54 704,733 -0.40(-1.00%)
Jan 13, 2023 40.02 40.12 39.68 39.94 570,320 -0.28(-0.70%)
Jan 12, 2023 40.22 40.36 40.07 40.22 710,772 +0.05(+0.12%)
Jan 11, 2023 39.88 40.30 39.88 40.17 764,794 +0.44(+1.11%)
Jan 10, 2023 39.72 39.84 39.32 39.73 628,429 -0.12(-0.30%)
Jan 09, 2023 39.16 40.18 39.00 39.85 1,663,673 +0.69(+1.76%)
Jan 06, 2023 38.75 39.39 38.68 39.16 1,071,250 +0.85(+2.23%)
Jan 05, 2023 38.86 38.90 38.19 38.31 971,042 -0.83(-2.12%)
Jan 04, 2023 39.23 39.53 38.89 39.14 1,177,851 +0.05(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.